Dolby Laboratories Inc (DLB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.13 | 5.34904805077 | 77.21 | 81.34 | 75.4139 | 562779 | 78.25496109 | CS |
| 4 | 3.185 | 4.07523510972 | 78.155 | 81.34 | 75.4139 | 445483 | 77.84640649 | CS |
| 12 | 8.14 | 11.1202185792 | 73.2 | 82.43 | 70.4701 | 441886 | 77.84819162 | CS |
| 26 | 1.32 | 1.6495876031 | 80.02 | 82.43 | 66.35 | 458315 | 75.1928465 | CS |
| 52 | -3.9 | -4.5753167527 | 85.24 | 86.37 | 66.35 | 413897 | 77.87554209 | CS |
| 156 | -10.14 | -11.0843900306 | 91.48 | 92 | 61.55 | 439394 | 78.37820881 | CS |
| 260 | 12.04 | 17.3737373737 | 69.3 | 104.74 | 44.68 | 444720 | 79.85468063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 79.2 | 0.55 | 0.70 | 78.84 | 79.68 | 78.4833 | 816047 |
| 1736811600 | 78.65 | 2.28 | 2.99 | 76.4 | 79.7 | 76.37 | 753196 |
| 1736552400 | 76.37 | -0.74 | -0.96 | 76.17 | 76.65 | 75.4139 | 393964 |
| 1736379600 | 77.11 | -0.61 | -0.78 | 77.31 | 77.4 | 76.44 | 299549 |
| 1736293200 | 77.72 | -0.4 | -0.51 | 78.36 | 79 | 77.25 | 281112 |
| 1736206800 | 78.12 | -0.07 | -0.09 | 78.24 | 78.96 | 77.89 | 376735 |
| 1735947600 | 78.19 | 0.4 | 0.51 | 77.76 | 78.21 | 77.1865 | 291874 |
| 1735861200 | 77.79 | -0.31 | -0.40 | 78.5 | 78.5 | 76.97 | 323343 |
| 1735688400 | 78.1 | 0.04 | 0.05 | 78.43 | 78.88 | 77.97 | 238431 |
| 1735602000 | 78.06 | -0.42 | -0.54 | 77.97 | 78.32 | 76.935 | 232049 |
| 1735342800 | 78.48 | -0.11 | -0.14 | 78.5 | 78.85 | 77.825 | 201706 |
| 1735256400 | 78.59 | 0.31 | 0.40 | 77.91 | 78.88 | 77.91 | 283615 |
| 1735077840 | 78.28 | 0.66 | 0.85 | 77.63 | 78.33 | 77.385 | 120507 |
| 1734997200 | 77.62 | 0.33 | 0.43 | 76.89 | 77.68 | 76.55 | 377849 |
| 1734738000 | 77.29 | -0.18 | -0.23 | 77.08 | 77.89 | 76.63 | 1559418 |
| 1734651600 | 77.47 | 0.3 | 0.39 | 77.55 | 77.99 | 76.7 | 371859 |
| 1734565200 | 77.17 | -1.3 | -1.66 | 78.31 | 79.18 | 76.71 | 736389 |
| 1734478800 | 78.47 | 0.56 | 0.72 | 77.49 | 78.56 | 77.02 | 540434 |
| 1734392400 | 77.91 | -1.27 | -1.60 | 79.15 | 79.775 | 77.74 | 539752 |
| 1734133200 | 79.18 | -1.07 | -1.33 | 80.17 | 80.17 | 78.83 | 335337 |
| 1734046800 | 80.25 | 0.34 | 0.43 | 79.54 | 80.38 | 79.3601 | 480237 |
| 1733960400 | 79.91 | 0.52 | 0.65 | 79.47 | 80.25 | 78.67 | 735579 |
| 1733874000 | 79.39 | -0.01 | -0.01 | 79.14 | 79.865 | 78.5301 | 533839 |
| 1733787600 | 79.4 | 0.25 | 0.32 | 79.55 | 80.29 | 79.08 | 650139 |
| 1733528400 | 79.15 | -0.17 | -0.21 | 79.56 | 80 | 77.985 | 487356 |
| 1733442000 | 79.32 | -1.15 | -1.43 | 80.21 | 80.285 | 79.035 | 464238 |
| 1733355600 | 80.47 | 0.84 | 1.05 | 80.23 | 80.84 | 79.62 | 488213 |
| 1733269200 | 79.63 | -0.84 | -1.04 | 79.5 | 79.86 | 78.32 | 565193 |
| 1733182800 | 80.47 | 2.15 | 2.75 | 78.32 | 80.87 | 78.18 | 667284 |
| 1732917840 | 78.32 | 0.12 | 0.15 | 78.08 | 78.825 | 77.8701 | 204557 |
| 1732750800 | 78.2 | -2.13 | -2.65 | 80.04 | 80.19 | 77.86 | 415910 |
| 1732664400 | 80.33 | 0.03 | 0.04 | 80.19 | 81.2 | 79.6877 | 464650 |
| 1732578000 | 80.3 | -0.25 | -0.31 | 80.5 | 81.4399 | 80.08 | 877290 |
| 1732318800 | 80.55 | 0.3 | 0.37 | 80.63 | 81.56 | 79.69 | 584161 |
| 1732232400 | 80.25 | -1.73 | -2.11 | 81.34 | 81.34 | 78.38 | 1374251 |
| 1732146000 | 81.98 | 11.07 | 15.61 | 77.39 | 82.43 | 74.33 | 1547522 |
| 1732059600 | 70.91 | -0.44 | -0.62 | 70.83 | 71.32 | 70.4701 | 425298 |
| 1731973200 | 71.35 | -0.38 | -0.53 | 71.9 | 72.87 | 70.905 | 446691 |
| 1731714000 | 71.73 | -1.44 | -1.97 | 73.38 | 73.632 | 71.24 | 401247 |
| 1731627600 | 73.17 | -0.36 | -0.49 | 73.5 | 73.725 | 72.78 | 428002 |
| 1731541200 | 73.53 | -0.4 | -0.54 | 73.83 | 74.75 | 73.52 | 299424 |
| 1731454800 | 73.93 | -1.54 | -2.04 | 75.06 | 75.5 | 73.85 | 317803 |
| 1731368400 | 75.47 | 0.32 | 0.43 | 75.49 | 75.84 | 74.93 | 231721 |
| 1731109200 | 75.15 | -0.71 | -0.94 | 75.46 | 75.755 | 74.65 | 264772 |
| 1731022800 | 75.86 | 0.39 | 0.52 | 76 | 76.04 | 75.285 | 233472 |
| 1730936400 | 75.47 | 0.94 | 1.26 | 76.69 | 76.76 | 74.85 | 289237 |
| 1730850000 | 74.53 | 1.14 | 1.55 | 73.43 | 74.8 | 73.43 | 214822 |
| 1730763600 | 73.39 | -0.26 | -0.35 | 73.73 | 74.455 | 73.27 | 183319 |
| 1730500800 | 73.65 | 0.75 | 1.03 | 72.9 | 73.83 | 72.9 | 198660 |
| 1730414400 | 72.9 | -0.5 | -0.68 | 73.34 | 73.86 | 72.9 | 189881 |
| 1730328000 | 73.4 | -0.28 | -0.38 | 73.34 | 74.27 | 73.18 | 229926 |
| 1730241600 | 73.68 | 0.68 | 0.93 | 72.87 | 73.88 | 72.7 | 232880 |
| 1730155200 | 73 | 0.21 | 0.29 | 73.11 | 73.8 | 72.83 | 188852 |
| 1729896000 | 72.79 | 0.27 | 0.37 | 72.66 | 73.35 | 72.57 | 177768 |
| 1729809600 | 72.52 | -0.17 | -0.23 | 73.07 | 73.14 | 72.395 | 178432 |
| 1729723200 | 72.69 | -0.59 | -0.81 | 73.2 | 73.54 | 72.06 | 339355 |
| 1729636800 | 73.28 | -0.98 | -1.32 | 74.14 | 74.14 | 73.24 | 202537 |
| 1729550400 | 74.26 | -0.56 | -0.75 | 74.82 | 74.84 | 73.695 | 253392 |
| 1729291200 | 74.82 | 0.76 | 1.03 | 73.52 | 74.83 | 73.52 | 265319 |
| 1729204800 | 74.06 | 0.04 | 0.05 | 73.96 | 74.29 | 72.96 | 247203 |
| 1729118400 | 74.02 | 0.52 | 0.71 | 73.9 | 74.45 | 73.37 | 313356 |
| 1729032000 | 73.5 | -0.86 | -1.16 | 74.2 | 74.77 | 73.37 | 318350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
